KissMeData/016580/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185600,1162762390,13240,13240,13240,13240,1783
20230727,185500,1162762390,13240,13240,13240,13240,0
20230727,185400,1162762390,13240,13240,13240,13240,0
20230727,185300,1162762390,13240,13240,13240,13240,0
20230727,185200,1162762390,13240,13240,13240,13240,0
20230727,185100,1162762390,13240,13240,13240,13240,0
20230727,185000,1162762390,13240,13240,13240,13240,0
20230727,184900,1162762390,13240,13240,13240,13240,0
20230727,184800,1162762390,13240,13240,13240,13240,0
20230727,184700,1162762390,13240,13240,13240,13240,0
20230727,184600,1162762390,13240,13240,13240,13240,0
20230727,184500,1162762390,13240,13240,13240,13240,0
20230727,184400,1162762390,13240,13240,13240,13240,0
20230727,184300,1162762390,13240,13240,13240,13240,0
20230727,184200,1162762390,13240,13240,13240,13240,0
20230727,184100,1162762390,13240,13240,13240,13240,0
20230727,184000,1162762390,13240,13240,13240,13240,0
20230727,183900,1162762390,13240,13240,13240,13240,0
20230727,183800,1162762390,13240,13240,13240,13240,0
20230727,183700,1162762390,13240,13240,13240,13240,0
20230727,183600,1162762390,13240,13240,13240,13240,0
20230727,183500,1162762390,13240,13240,13240,13240,0
20230727,183400,1162762390,13240,13240,13240,13240,0
20230727,183300,1162762390,13240,13240,13240,13240,0
20230727,183200,1162762390,13240,13240,13240,13240,0
20230727,183100,1162762390,13240,13240,13240,13240,0
20230727,183000,1162762390,13240,13240,13240,13240,0
20230727,182900,1162762390,13240,13240,13240,13240,0
20230727,182800,1162762390,13240,13240,13240,13240,0
20230727,182700,1162762390,13240,13240,13240,13240,0
20230727,182600,1162762390,13240,13240,13240,13240,1783
20230727,182500,1162762390,13240,13240,13240,13240,0
20230727,182400,1162762390,13240,13240,13240,13240,0
20230727,182300,1162762390,13240,13240,13240,13240,0
20230727,182200,1162762390,13240,13240,13240,13240,0
20230727,182100,1162762390,13240,13240,13240,13240,0
20230727,182000,1162762390,13240,13240,13240,13240,0
20230727,181900,1162762390,13240,13240,13240,13240,0
20230727,181800,1162762390,13240,13240,13240,13240,0
20230727,181700,1162762390,13240,13240,13240,13240,0
20230727,181600,1162762390,13240,13240,13240,13240,0
20230727,181500,1162762390,13240,13240,13240,13240,0
20230727,181400,1162762390,13240,13240,13240,13240,0
20230727,181300,1162762390,13240,13240,13240,13240,0
20230727,181200,1162762390,13240,13240,13240,13240,0
20230727,181100,1162762390,13240,13240,13240,13240,0
20230727,181000,1162762390,13240,13240,13240,13240,0
20230727,180900,1162762390,13240,13240,13240,13240,0
20230727,180800,1162762390,13240,13240,13240,13240,0
20230727,180700,1162762390,13240,13240,13240,13240,0
20230727,180600,1162762390,13240,13240,13240,13240,0
20230727,180500,1162762390,13240,13240,13240,13240,0
20230727,180400,1162762390,13240,13240,13240,13240,0
20230727,180300,1162762390,13240,13240,13240,13240,0
20230727,180200,1162762390,13240,13240,13240,13240,0
20230727,180100,1162762390,13240,13240,13240,13240,0
20230727,180000,1162762390,13240,13240,13240,13240,0
20230727,175900,1162762390,13240,13240,13240,13240,0
20230727,175800,1162762390,13240,13240,13240,13240,0
20230727,175700,1162762390,13240,13240,13240,13240,0
20230727,175600,1162762390,13240,13240,13240,13240,1783
20230727,175500,1162762390,13240,13240,13240,13240,0
20230727,175400,1162762390,13240,13240,13240,13240,0
20230727,175300,1162762390,13240,13240,13240,13240,0
20230727,175200,1162762390,13240,13240,13240,13240,0
20230727,175100,1162762390,13240,13240,13240,13240,0
20230727,175000,1162762390,13240,13240,13240,13240,0
20230727,174900,1162762390,13240,13240,13240,13240,0
20230727,174800,1162762390,13240,13240,13240,13240,0
20230727,174700,1162762390,13240,13240,13240,13240,0
20230727,174600,1162762390,13240,13240,13240,13240,0
20230727,174500,1162762390,13240,13240,13240,13240,0
20230727,174400,1162762390,13240,13240,13240,13240,0
20230727,174300,1162762390,13240,13240,13240,13240,0
20230727,174200,1162762390,13240,13240,13240,13240,0
20230727,174100,1162762390,13240,13240,13240,13240,0
20230727,174000,1162762390,13240,13240,13240,13240,0
20230727,173900,1162762390,13240,13240,13240,13240,0
20230727,173800,1162762390,13240,13240,13240,13240,0
20230727,173700,1162762390,13240,13240,13240,13240,0
20230727,173600,1162762390,13240,13240,13240,13240,0
20230727,173500,1162762390,13240,13240,13240,13240,0
20230727,173400,1162762390,13240,13240,13240,13240,0
20230727,173300,1162762390,13240,13240,13240,13240,0
20230727,173200,1162762390,13240,13240,13240,13240,0
20230727,173100,1162762390,13240,13240,13240,13240,0
20230727,173000,1162762390,13240,13240,13240,13240,0
20230727,172900,1162762390,13240,13240,13240,13240,0
20230727,172800,1162762390,13240,13240,13240,13240,0
20230727,172700,1162762390,13240,13240,13240,13240,0
20230727,172600,1162762390,13240,13240,13240,13240,1783
20230727,172500,1162762390,13240,13240,13240,13240,0
20230727,172400,1162762390,13240,13240,13240,13240,0
20230727,172300,1162762390,13240,13240,13240,13240,0
20230727,172200,1162762390,13240,13240,13240,13240,0
20230727,172100,1162762390,13240,13240,13240,13240,0
20230727,172000,1162762390,13240,13240,13240,13240,0
20230727,171900,1162762390,13240,13240,13240,13240,0
20230727,171800,1162762390,13240,13240,13240,13240,0
20230727,171700,1162762390,13240,13240,13240,13240,0
20230727,171600,1162762390,13240,13240,13240,13240,0
20230727,171500,1162762390,13240,13240,13240,13240,0
20230727,171400,1162762390,13240,13240,13240,13240,0
20230727,171300,1162762390,13240,13240,13240,13240,0
20230727,171200,1162762390,13240,13240,13240,13240,0
20230727,171100,1162762390,13240,13240,13240,13240,0
20230727,171000,1162762390,13240,13240,13240,13240,0
20230727,170900,1162762390,13240,13240,13240,13240,0
20230727,170800,1162762390,13240,13240,13240,13240,0
20230727,170700,1162762390,13240,13240,13240,13240,0
20230727,170600,1162762390,13240,13240,13240,13240,0
20230727,170500,1162762390,13240,13240,13240,13240,0
20230727,170400,1162762390,13240,13240,13240,13240,0
20230727,170300,1162762390,13240,13240,13240,13240,0
20230727,170200,1162762390,13240,13240,13240,13240,0
20230727,170100,1162762390,13240,13240,13240,13240,0
20230727,170000,1162762390,13240,13240,13240,13240,0
20230727,165900,1162762390,13240,13240,13240,13240,0
20230727,165800,1162762390,13240,13240,13240,13240,0
20230727,165700,1162762390,13240,13240,13240,13240,0
20230727,165600,1162762390,13240,13240,13240,13240,1783
20230727,165500,1162762390,13240,13240,13240,13240,0
20230727,165400,1162762390,13240,13240,13240,13240,0
20230727,165300,1162762390,13240,13240,13240,13240,0
20230727,165200,1162762390,13240,13240,13240,13240,0
20230727,165100,1162762390,13240,13240,13240,13240,0
20230727,165000,1162762390,13240,13240,13240,13240,0
20230727,164900,1162762390,13240,13240,13240,13240,0
20230727,164800,1162762390,13240,13240,13240,13240,0
20230727,164700,1162762390,13240,13240,13240,13240,0
20230727,164600,1162762390,13240,13240,13240,13240,0
20230727,164500,1162762390,13240,13240,13240,13240,0
20230727,164400,1162762390,13240,13240,13240,13240,0
20230727,164300,1162762390,13240,13240,13240,13240,0
20230727,164200,1162762390,13240,13240,13240,13240,0
20230727,164100,1162762390,13240,13240,13240,13240,0
20230727,164000,1162762390,13240,13240,13240,13240,0
20230727,163900,1162762390,13240,13240,13240,13240,0
20230727,163800,1162762390,13240,13240,13240,13240,0
20230727,163700,1162762390,13240,13240,13240,13240,0
20230727,163600,1162762390,13240,13240,13240,13240,0
20230727,163500,1162762390,13240,13240,13240,13240,0
20230727,163400,1162762390,13240,13240,13240,13240,0
20230727,163300,1162762390,13240,13240,13240,13240,0
20230727,163200,1162762390,13240,13240,13240,13240,0
20230727,163100,1162762390,13240,13240,13240,13240,0
20230727,163000,1162762390,13240,13240,13240,13240,0
20230727,162900,1162762390,13240,13240,13240,13240,0
20230727,162800,1162762390,13240,13240,13240,13240,0
20230727,162700,1162762390,13240,13240,13240,13240,0
20230727,162600,1162762390,13240,13240,13240,13240,1783
20230727,162500,1162762390,13240,13240,13240,13240,0
20230727,162400,1162762390,13240,13240,13240,13240,0
20230727,162300,1162762390,13240,13240,13240,13240,0
20230727,162200,1162762390,13240,13240,13240,13240,0
20230727,162100,1162762390,13240,13240,13240,13240,0
20230727,162000,1162762390,13240,13240,13240,13240,0
20230727,161900,1162762390,13240,13240,13240,13240,0
20230727,161800,1162762390,13240,13240,13240,13240,0
20230727,161700,1162762390,13240,13240,13240,13240,0
20230727,161600,1162762390,13240,13240,13240,13240,0
20230727,161500,1162762390,13240,13240,13240,13240,0
20230727,161400,1162762390,13240,13240,13240,13240,0
20230727,161300,1162762390,13240,13240,13240,13240,0
20230727,161200,1162762390,13240,13240,13240,13240,0
20230727,161100,1162762390,13240,13240,13240,13240,0
20230727,161000,1162762390,13240,13240,13240,13240,0
20230727,160900,1162762390,13240,13240,13240,13240,0
20230727,160800,1162762390,13240,13240,13240,13240,0
20230727,160700,1162762390,13240,13240,13240,13240,0
20230727,160600,1162762390,13240,13240,13240,13240,0
20230727,160500,1162762390,13240,13240,13240,13240,0
20230727,160400,1162762390,13240,13240,13240,13240,0
20230727,160300,1162762390,13240,13240,13240,13240,0
20230727,160200,1162762390,13240,13240,13240,13240,0
20230727,160100,1162762390,13240,13240,13240,13240,0
20230727,160000,1162762390,13240,13240,13240,13240,0
20230727,155900,1162762390,13240,13240,13240,13240,0
20230727,155800,1162762390,13240,13240,13240,13240,0
20230727,155700,1162762390,13240,13240,13240,13240,0
20230727,155600,1162762390,13240,13240,13240,13240,1783
20230727,155500,1162762390,13240,13240,13240,13240,0
20230727,155400,1162762390,13240,13240,13240,13240,0
20230727,155300,1162762390,13240,13240,13240,13240,0
20230727,155200,1162762390,13240,13240,13240,13240,0
20230727,155100,1162762390,13240,13240,13240,13240,0
20230727,155000,1162762390,13240,13240,13240,13240,0
20230727,154900,1162762390,13240,13240,13240,13240,0
20230727,154800,1162762390,13240,13240,13240,13240,0
20230727,154700,1162762390,13240,13240,13240,13240,0
20230727,154600,1162762390,13240,13240,13240,13240,0
20230727,154500,1162762390,13240,13240,13240,13240,0
20230727,154400,1162762390,13240,13240,13240,13240,0
20230727,154300,1162762390,13240,13240,13240,13240,0
20230727,154200,1162762390,13240,13240,13240,13240,0
20230727,154100,1162762390,13240,13240,13240,13240,0
20230727,154000,1162762390,13240,13240,13240,13240,0
20230727,153900,1162762390,13240,13240,13240,13240,0
20230727,153800,1162762390,13240,13240,13240,13240,0
20230727,153700,1162762390,13240,13240,13240,13240,0
20230727,153600,1162762390,13240,13240,13240,13240,0
20230727,153500,1162762390,13240,13240,13240,13240,0
20230727,153400,1162762390,13240,13240,13240,13240,0
20230727,153300,1162762390,13240,13240,13240,13240,0
20230727,153200,1162762390,13240,13240,13240,13240,0
20230727,153100,1162762390,13240,13240,13240,13240,0
20230727,153000,1162762390,13240,13240,13240,13240,1783
20230727,152900,1139155470,13220,13220,13220,13220,0
20230727,152800,1139155470,13220,13220,13220,13220,0
20230727,152700,1139155470,13220,13220,13220,13220,0
20230727,152600,1139155470,13220,13220,13220,13220,0
20230727,152500,1139155470,13220,13220,13220,13220,0
20230727,152400,1139155470,13220,13220,13220,13220,0
20230727,152300,1139155470,13220,13220,13220,13220,0
20230727,152200,1139155470,13220,13220,13220,13220,0
20230727,152100,1139155470,13220,13220,13220,13220,0
20230727,152000,1139155470,13220,13220,13220,13220,0
20230727,151900,1139155470,13220,13210,13220,13210,37
20230727,151800,1138666650,13210,13230,13230,13210,287
20230727,151700,1134871860,13220,13230,13230,13220,760
20230727,151600,1124818880,13240,13220,13240,13220,22
20230727,151500,1124527680,13230,13230,13230,13230,0
20230727,151400,1124527680,13230,13230,13230,13220,43
20230727,151300,1123958870,13230,13230,13230,13230,64
20230727,151200,1123112150,13230,13230,13230,13230,13
20230727,151100,1122940160,13220,13220,13220,13220,0
20230727,151000,1122940160,13220,13220,13220,13220,154
20230727,150900,1120904280,13230,13220,13230,13220,32
20230727,150800,1120480960,13220,13220,13220,13220,22
20230727,150700,1120190120,13200,13200,13200,13200,0
20230727,150600,1120190120,13200,13200,13200,13200,24
20230727,150500,1119873320,13210,13210,13210,13210,0
20230727,150400,1119873320,13210,13210,13210,13210,0
20230727,150300,1119873320,13210,13210,13210,13210,19
20230727,150200,1119622330,13210,13210,13210,13210,58
20230727,150100,1118856150,13240,13240,13240,13240,27
20230727,150000,1118498670,13240,13240,13240,13240,273
20230727,145900,1114884150,13190,13230,13240,13190,3911
20230727,145800,1063179070,13240,13230,13240,13230,625
20230727,145700,1054909180,13230,13230,13230,13230,2
20230727,145600,1054882720,13230,13230,13230,13230,0
20230727,145500,1054882720,13230,13200,13230,13200,58
20230727,145400,1054117090,13200,13200,13200,13200,9
20230727,145300,1053998290,13230,13200,13230,13200,2
20230727,145200,1053971860,13230,13230,13230,13230,1
20230727,145100,1053958630,13220,13220,13220,13220,160
20230727,145000,1051843430,13220,13220,13220,13220,100
20230727,144900,1050521430,13220,13220,13220,13220,198
20230727,144800,1047903870,13200,13200,13200,13200,151
20230727,144700,1045910670,13230,13230,13230,13230,0
20230727,144600,1045910670,13230,13230,13230,13230,1
20230727,144500,1045897440,13240,13240,13240,13240,0
20230727,144400,1045897440,13240,13240,13240,13240,48
20230727,144300,1045261920,13240,13240,13240,13240,0
20230727,144200,1045261920,13240,13240,13240,13240,1
20230727,144100,1045248680,13230,13230,13230,13230,11
20230727,144000,1045103150,13230,13230,13230,13230,79
20230727,143900,1044057980,13230,13230,13230,13230,250
20230727,143800,1040750480,13230,13230,13230,13230,1
20230727,143700,1040737250,13230,13230,13230,13230,0
20230727,143600,1040737250,13230,13230,13230,13230,1
20230727,143500,1040724020,13230,13230,13230,13230,60
20230727,143400,1039930220,13230,13230,13230,13230,0
20230727,143300,1039930220,13230,13230,13230,13230,1
20230727,143200,1039916990,13230,13230,13230,13230,1
20230727,143100,1039903760,13230,13230,13230,13230,91
20230727,143000,1038699830,13230,13230,13230,13230,0
20230727,142900,1038699830,13230,13230,13230,13230,501
20230727,142800,1032071600,13230,13230,13230,13230,0
20230727,142700,1032071600,13230,13230,13230,13230,1
20230727,142600,1032058370,13240,13240,13240,13240,0
20230727,142500,1032058370,13240,13200,13240,13200,11
20230727,142400,1031912820,13180,13180,13180,13180,1
20230727,142300,1031899640,13180,13190,13190,13170,5
20230727,142200,1031833760,13240,13240,13240,13240,0
20230727,142100,1031833760,13240,13240,13240,13240,100
20230727,142000,1030509760,13240,13180,13240,13180,3
20230727,141900,1030470150,13170,13210,13210,13120,1582
20230727,141800,1009648940,13220,13240,13240,13220,132
20230727,141700,1007903880,13240,13240,13240,13240,0
20230727,141600,1007903880,13240,13240,13240,13240,21
20230727,141500,1007625840,13240,13240,13240,13240,0
20230727,141400,1007625840,13240,13240,13240,13240,78
20230727,141300,1006593120,13240,13240,13240,13240,0
20230727,141200,1006593120,13240,13240,13240,13240,1
20230727,141100,1006579880,13240,13240,13240,13240,0
20230727,141000,1006579880,13240,13240,13240,13240,0
20230727,140900,1006579880,13240,13240,13240,13240,3
20230727,140800,1006540160,13240,13240,13240,13240,0
20230727,140700,1006540160,13240,13230,13240,13230,64
20230727,140600,1005693400,13230,13230,13230,13230,0
20230727,140500,1005693400,13230,13230,13230,13230,1
20230727,140400,1005680170,13240,13240,13240,13240,0
20230727,140300,1005680170,13240,13240,13240,13240,1
20230727,140200,1005666930,13210,13210,13210,13210,0
20230727,140100,1005666930,13210,13240,13240,13210,21
20230727,140000,1005389490,13210,13210,13210,13210,0
20230727,135900,1005389490,13210,13240,13240,13210,5
20230727,135800,1005323410,13230,13230,13230,13230,0
20230727,135700,1005323410,13230,13230,13230,13230,0
20230727,135600,1005323410,13230,13220,13230,13220,526
20230727,135500,998369680,13220,13220,13220,13220,492
20230727,135400,991865440,13220,13220,13240,13220,65
20230727,135300,991004880,13240,13240,13240,13240,0
20230727,135200,991004880,13240,13240,13240,13240,1
20230727,135100,990991640,13250,13250,13250,13250,0
20230727,135000,990991640,13250,13250,13250,13250,234
20230727,134900,987891140,13250,13250,13250,13250,32
20230727,134800,987467140,13250,13240,13250,13240,431
20230727,134700,981759630,13240,13240,13240,13240,0
20230727,134600,981759630,13240,13240,13240,13240,1
20230727,134500,981746390,13240,13240,13240,13240,0
20230727,134400,981746390,13240,13240,13240,13240,0
20230727,134300,981746390,13240,13240,13240,13240,178
20230727,134200,979389670,13240,13240,13240,13240,0
20230727,134100,979389670,13240,13220,13240,13220,1001
20230727,134000,966154290,13220,13220,13220,13220,49
20230727,133900,965506510,13220,13220,13220,13220,1
20230727,133800,965493290,13220,13220,13220,13220,0
20230727,133700,965493290,13220,13220,13220,13220,16
20230727,133600,965281770,13220,13220,13220,13220,0
20230727,133500,965281770,13220,13220,13220,13220,1
20230727,133400,965268550,13190,13190,13190,13190,1
20230727,133300,965255360,13220,13220,13220,13220,0
20230727,133200,965255360,13220,13220,13220,13200,876
20230727,133100,953690860,13220,13240,13240,13220,632
20230727,133000,945334350,13250,13250,13250,13250,1
20230727,132900,945321100,13240,13250,13250,13240,390
20230727,132800,940153610,13250,13250,13250,13250,582
20230727,132700,932442110,13250,13250,13250,13250,0
20230727,132600,932442110,13250,13250,13250,13250,1
20230727,132500,932428860,13250,13250,13250,13250,417
20230727,132400,926903610,13260,13250,13260,13250,479
20230727,132300,920554850,13260,13260,13260,13260,33
20230727,132200,920117270,13260,13270,13270,13260,21
20230727,132100,919838800,13270,13270,13270,13270,0
20230727,132000,919838800,13270,13270,13270,13270,7
20230727,131900,919745910,13270,13270,13270,13270,1
20230727,131800,919732640,13260,13260,13260,13260,1024
20230727,131700,906154400,13260,13260,13260,13260,225
20230727,131600,903170900,13270,13270,13270,13270,233
20230727,131500,900078990,13270,13280,13280,13270,11
20230727,131400,899933000,13280,13280,13280,13280,381
20230727,131300,894873320,13270,13270,13270,13270,0
20230727,131200,894873320,13270,13270,13270,13270,53
20230727,131100,894170010,13280,13270,13280,13270,238
20230727,131000,891011370,13270,13270,13270,13270,554
20230727,130900,883659790,13270,13270,13270,13270,28
20230727,130800,883288230,13260,13260,13260,13260,0
20230727,130700,883288230,13260,13260,13260,13260,173
20230727,130600,880994250,13260,13260,13260,13260,0
20230727,130500,880994250,13260,13250,13260,13250,22
20230727,130400,880702580,13270,13260,13270,13260,159
20230727,130300,878594070,13250,13260,13260,13250,31
20230727,130200,878183150,13260,13260,13260,13260,26
20230727,130100,877838390,13270,13260,13270,13260,437
20230727,130000,872043400,13270,13270,13270,13270,2
20230727,125900,872016860,13280,13280,13280,13280,0
20230727,125800,872016860,13280,13280,13280,13280,779
20230727,125700,861671740,13280,13260,13280,13260,1389
20230727,125600,843238530,13260,13260,13260,13260,1
20230727,125500,843225270,13270,13270,13270,13270,0
20230727,125400,843225270,13270,13260,13270,13260,410
20230727,125300,837788570,13260,13260,13260,13260,561
20230727,125200,830349710,13250,13230,13250,13230,1262
20230727,125100,813639930,13230,13230,13230,13230,3
20230727,125000,813600240,13230,13230,13230,13230,101
20230727,124900,812264010,13220,13220,13220,13220,41
20230727,124800,811721990,13240,13240,13240,13240,67
20230727,124700,810834910,13240,13240,13240,13240,110
20230727,124600,809378510,13260,13260,13260,13260,15
20230727,124500,809179610,13260,13280,13280,13260,1235
20230727,124400,792801450,13280,13280,13280,13280,26
20230727,124300,792456170,13280,13280,13280,13280,20
20230727,124200,792190570,13280,13280,13280,13280,10
20230727,124100,792057770,13290,13290,13290,13290,30
20230727,124000,791659070,13290,13230,13290,13230,5202
20230727,123900,722683070,13230,13230,13230,13230,25
20230727,123800,722352320,13190,13190,13190,13190,0
20230727,123700,722352320,13190,13190,13190,13190,1
20230727,123600,722339130,13230,13230,13230,13180,156
20230727,123500,720275300,13190,13190,13190,13190,1
20230727,123400,720262110,13230,13220,13230,13180,2122
20230727,123300,692195250,13220,13150,13220,13150,160
20230727,123200,690085610,13190,13190,13190,13190,0
20230727,123100,690085610,13190,13190,13190,13190,5
20230727,123000,690019660,13200,13200,13200,13200,0
20230727,122900,690019660,13200,13200,13200,13200,0
20230727,122800,690019660,13200,13200,13200,13200,0
20230727,122700,690019660,13200,13210,13210,13160,202
20230727,122600,687357840,13210,13210,13210,13210,4
20230727,122500,687305000,13210,13200,13210,13200,89
20230727,122400,686130150,13200,13200,13200,13200,5
20230727,122300,686064150,13180,13180,13180,13180,42
20230727,122200,685510590,13180,13180,13180,13180,330
20230727,122100,681161190,13170,13170,13170,13170,0
20230727,122000,681161190,13170,13170,13170,13170,0
20230727,121900,681161190,13170,13170,13170,13170,75
20230727,121800,680173440,13160,13160,13160,13160,72
20230727,121700,679225920,13170,13170,13170,13170,80
20230727,121600,678172320,13180,13180,13180,13180,219
20230727,121500,675285900,13180,13180,13180,13180,1
20230727,121400,675272720,13180,13180,13180,13180,1
20230727,121300,675259540,13180,13180,13180,13180,0
20230727,121200,675259540,13180,13180,13180,13180,60
20230727,121100,674468740,13180,13180,13180,13180,10
20230727,121000,674336940,13150,13150,13150,13150,0
20230727,120900,674336940,13150,13150,13150,13150,1
20230727,120800,674323790,13150,13150,13150,13150,0
20230727,120700,674323790,13150,13170,13170,13150,240
20230727,120600,671164900,13180,13180,13180,13180,0
20230727,120500,671164900,13180,13180,13180,13180,403
20230727,120400,665853360,13190,13190,13190,13190,0
20230727,120300,665853360,13190,13190,13190,13190,0
20230727,120200,665853360,13190,13190,13190,13190,0
20230727,120100,665853360,13190,13190,13190,13190,0
20230727,120000,665853360,13190,13190,13190,13190,15
20230727,115900,665655510,13200,13200,13200,13200,0
20230727,115800,665655510,13200,13200,13200,13200,1
20230727,115700,665642310,13190,13190,13190,13190,0
20230727,115600,665642310,13190,13190,13190,13190,0
20230727,115500,665642310,13190,13190,13190,13190,1
20230727,115400,665629120,13200,13200,13200,13200,217
20230727,115300,662764720,13210,13210,13210,13210,0
20230727,115200,662764720,13210,13210,13210,13210,0
20230727,115100,662764720,13210,13220,13220,13200,128
20230727,115000,661074020,13230,13230,13230,13230,13
20230727,114900,660902030,13210,13210,13210,13210,0
20230727,114800,660902030,13210,13210,13210,13210,3
20230727,114700,660862400,13210,13210,13210,13210,6
20230727,114600,660783140,13230,13230,13230,13230,0
20230727,114500,660783140,13230,13200,13230,13200,6
20230727,114400,660703910,13230,13220,13230,13220,11
20230727,114300,660558410,13220,13220,13220,13220,0
20230727,114200,660558410,13220,13210,13220,13210,500
20230727,114100,653950410,13210,13210,13210,13210,0
20230727,114000,653950410,13210,13210,13210,13210,1
20230727,113900,653937200,13210,13210,13210,13210,201
20230727,113800,651281990,13210,13210,13210,13210,0
20230727,113700,651281990,13210,13210,13210,13210,370
20230727,113600,646394290,13210,13210,13210,13210,452
20230727,113500,640423370,13200,13200,13200,13200,60
20230727,113400,639631370,13200,13200,13200,13200,0
20230727,113300,639631370,13200,13200,13200,13200,50
20230727,113200,638971370,13200,13200,13200,13200,0
20230727,113100,638971370,13200,13200,13200,13200,15
20230727,113000,638773370,13200,13210,13210,13200,125
20230727,112900,637123190,13210,13210,13210,13210,0
20230727,112800,637123190,13210,13210,13210,13210,1
20230727,112700,637109980,13210,13210,13210,13210,0
20230727,112600,637109980,13210,13210,13230,13200,2870
20230727,112500,599189380,13200,13200,13200,13200,0
20230727,112400,599189380,13200,13200,13200,13200,1124
20230727,112300,584352580,13190,13170,13190,13170,1282
20230727,112200,567460620,13180,13180,13180,13180,257
20230727,112100,564073360,13180,13180,13180,13180,37
20230727,112000,563585700,13190,13190,13190,13190,0
20230727,111900,563585700,13190,13190,13190,13190,50
20230727,111800,562926200,13200,13200,13200,13200,0
20230727,111700,562926200,13200,13200,13200,13190,276
20230727,111600,559283500,13200,13200,13200,13200,1
20230727,111500,559270300,13180,13180,13180,13180,0
20230727,111400,559270300,13180,13180,13180,13180,2
20230727,111300,559243940,13200,13190,13200,13190,63
20230727,111200,558412660,13190,13190,13190,13190,47
20230727,111100,557792730,13190,13190,13190,13190,1
20230727,111000,557779540,13200,13200,13200,13200,961
20230727,110900,545094340,13200,13200,13200,13200,100
20230727,110800,543774340,13200,13200,13200,13200,100
20230727,110700,542454340,13200,13200,13200,13200,33
20230727,110600,542018740,13190,13200,13200,13190,133
20230727,110500,540264460,13200,13200,13200,13200,10
20230727,110400,540132460,13190,13190,13190,13190,259
20230727,110300,536716250,13200,13200,13200,13200,100
20230727,110200,535396250,13200,13200,13200,13200,1
20230727,110100,535383050,13200,13200,13200,13200,400
20230727,110000,530103050,13200,13200,13200,13200,0
20230727,105900,530103050,13200,13200,13200,13200,12
20230727,105800,529944650,13200,13220,13240,13200,277
20230727,105700,526280840,13200,13200,13200,13200,13
20230727,105600,526109240,13200,13220,13220,13200,68
20230727,105500,525210640,13190,13200,13230,13190,529
20230727,105400,518225270,13200,13200,13200,13200,182
20230727,105300,515822870,13190,13190,13200,13190,168
20230727,105200,513606400,13200,13200,13200,13200,2
20230727,105100,513580000,13200,13200,13200,13200,63
20230727,105000,512748400,13190,13190,13190,13190,0
20230727,104900,512748400,13190,13200,13200,13190,6
20230727,104800,512669250,13190,13190,13190,13190,1
20230727,104700,512656060,13150,13150,13150,13150,0
20230727,104600,512656060,13150,13150,13150,13150,0
20230727,104500,512656060,13150,13200,13200,13150,70
20230727,104400,511735510,13150,13150,13150,13150,122
20230727,104300,510131210,13190,13150,13190,13150,253
20230727,104200,506798220,13140,13150,13150,13140,51
20230727,104100,506128020,13140,13150,13150,13140,1042
20230727,104000,492425840,13200,13150,13200,13150,159
20230727,103900,490332990,13150,13150,13150,13150,60
20230727,103800,489543990,13200,13230,13230,13200,1978
20230727,103700,463433760,13200,13250,13250,13200,69
20230727,103600,462521510,13200,13200,13200,13200,1
20230727,103500,462508310,13250,13250,13250,13250,2
20230727,103400,462481810,13200,13260,13260,13200,226
20230727,103300,459487120,13260,13270,13270,13250,72
20230727,103200,458532320,13270,13260,13270,13260,434
20230727,103100,452773730,13210,13210,13210,13210,0
20230727,103000,452773730,13210,13120,13270,13120,142
20230727,102900,450899280,13120,13180,13200,13120,415
20230727,102800,445435160,13120,13140,13170,13120,3232
20230727,102700,402922990,13110,13140,13140,13110,25
20230727,102600,402594610,13150,13150,13150,13150,10
20230727,102500,402463110,13110,13150,13150,13110,227
20230727,102400,399479140,13150,13150,13150,13150,0
20230727,102300,399479140,13150,13150,13150,13150,10
20230727,102200,399347640,13110,13110,13110,13110,0
20230727,102100,399347640,13110,13110,13110,13110,196
20230727,102000,396778080,13060,13060,13060,13060,83
20230727,101900,395694100,13060,13100,13110,13060,2726
20230727,101800,360003220,13090,13090,13100,13090,148
20230727,101700,358065730,13100,13100,13100,13100,383
20230727,101600,353048430,13100,13160,13160,13100,34
20230727,101500,352602680,13160,13160,13170,13160,48
20230727,101400,351970670,13160,13160,13160,13160,1
20230727,101300,351957510,13100,13100,13100,13100,0
20230727,101200,351957510,13100,13120,13130,13100,644
20230727,101100,343505030,13100,13120,13120,13100,13
20230727,101000,343334600,13100,13100,13100,13100,0
20230727,100900,343334600,13100,13100,13100,13100,0
20230727,100800,343334600,13100,13100,13110,13100,146
20230727,100700,341421090,13090,13110,13110,13090,353
20230727,100600,336797030,13110,13110,13110,13110,68
20230727,100500,335905550,13110,13130,13130,13110,758
20230727,100400,325959770,13130,13130,13180,13130,122
20230727,100300,324355000,13130,13130,13130,13130,5
20230727,100200,324289350,13130,13130,13130,13130,15
20230727,100100,324092400,13120,13120,13130,13120,11
20230727,100000,323948000,13120,13100,13130,13100,49
20230727,095900,323305330,13100,13100,13100,13100,9
20230727,095800,323187430,13090,13090,13090,13090,0
20230727,095700,323187430,13090,13090,13100,13090,21
20230727,095600,322912440,13060,13060,13060,13060,0
20230727,095500,322912440,13060,13060,13150,13050,657
20230727,095400,314326700,13080,13060,13080,13060,295
20230727,095300,310469810,13060,13040,13060,13040,2508
20230727,095200,277752250,13040,13020,13040,13020,146
20230727,095100,275849550,12990,13000,13020,12990,2049
20230727,095000,249199210,13000,13000,13000,13000,33
20230727,094900,248770210,13010,13010,13010,13010,21
20230727,094800,248497000,13010,13010,13010,13010,1
20230727,094700,248483990,13010,13010,13010,13010,1
20230727,094600,248470980,13010,13010,13010,13010,4
20230727,094500,248418940,12990,12990,12990,12990,0
20230727,094400,248418940,12990,12990,12990,12990,364
20230727,094300,243690580,12980,12980,12980,12980,0
20230727,094200,243690580,12980,12940,12980,12940,1076
20230727,094100,229727850,12970,12950,12970,12940,149
20230727,094000,227798780,12970,12970,12970,12970,0
20230727,093900,227798780,12970,12970,12970,12970,68
20230727,093800,226916820,12970,12980,12980,12970,268
20230727,093700,223439330,12980,12970,12980,12970,100
20230727,093600,222141420,12980,12980,12980,12980,2
20230727,093500,222115460,12980,12940,12980,12930,1968
20230727,093400,196635410,12930,12930,12930,12930,126
20230727,093300,195006230,12930,12930,12930,12930,321
20230727,093200,190855700,12930,12930,12930,12930,1
20230727,093100,190842770,12930,12930,12930,12930,101
20230727,093000,189536840,12920,12940,12940,12920,902
20230727,092900,177873660,12940,12950,12950,12940,183
20230727,092800,175504090,12950,12990,13030,12940,1318
20230727,092700,158383460,12940,12940,13000,12940,2762
20230727,092600,122520290,12940,12940,12940,12940,0
20230727,092500,122520290,12940,12930,12940,12930,127
20230727,092400,120876950,12900,12930,12930,12900,80
20230727,092300,119842880,12900,12900,12900,12900,3
20230727,092200,119804180,12940,12930,12940,12900,302
20230727,092100,115898950,12910,12900,12910,12890,359
20230727,092000,111265220,12900,12900,12910,12900,348
20230727,091900,106773390,12890,12890,12900,12890,1077
20230727,091800,92883950,12890,12890,12900,12890,424
20230727,091700,87417590,12870,12870,12890,12870,21
20230727,091600,87147140,12860,12850,12860,12850,67
20230727,091500,86286170,12810,12810,12810,12810,29
20230727,091400,85914680,12810,12810,12850,12810,1440
20230727,091300,67426930,12790,12810,12810,12790,858
20230727,091200,56452910,12790,12800,12800,12790,383
20230727,091100,51550520,12790,12800,12800,12780,775
20230727,091000,41637300,12800,12790,12800,12780,752
20230727,090900,32012060,12790,12810,12810,12790,253
20230727,090800,28774630,12810,12820,12820,12810,30
20230727,090700,28390270,12820,12800,12830,12800,235
20230727,090600,25376420,12800,12790,12830,12790,112
20230727,090500,23941830,12790,12790,12790,12790,31
20230727,090400,23545340,12760,12760,12760,12760,0
20230727,090300,23545340,12760,12780,12800,12760,642
20230727,090200,15328760,12750,12750,12750,12750,0
20230727,090100,15328760,12750,12750,12760,12720,269
20230727,090000,11899120,12720,12740,12740,12720,934